三栄コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,895 | 3,905 | 3,890 | 3,895 | -10 | -0.3% | 2,200 |
| 2017/09/21 | 3,895 | 3,905 | 3,895 | 3,905 | +5 | +0.1% | 1,400 |
| 2017/09/20 | 3,880 | 3,900 | 3,880 | 3,900 | +10 | +0.3% | 1,100 |
| 2017/09/19 | 3,890 | 3,900 | 3,875 | 3,890 | +15 | +0.4% | 2,300 |
| 2017/09/15 | 3,865 | 3,875 | 3,865 | 3,875 | +10 | +0.3% | 400 |
| 2017/09/14 | 3,865 | 3,880 | 3,860 | 3,865 | -70 | -1.8% | 9,400 |
| 2017/09/13 | 3,920 | 3,940 | 3,800 | 3,935 | +15 | +0.4% | 7,300 |
| 2017/09/12 | 3,945 | 3,950 | 3,920 | 3,920 | +5 | +0.1% | 500 |
| 2017/09/11 | 3,965 | 3,985 | 3,915 | 3,915 | -45 | -1.1% | 1,900 |
| 2017/09/08 | 3,930 | 3,960 | 3,930 | 3,960 | +30 | +0.8% | 300 |
| 2017/09/07 | 3,920 | 3,930 | 3,885 | 3,930 | +10 | +0.3% | 1,800 |
| 2017/09/06 | 3,965 | 3,965 | 3,900 | 3,920 | -50 | -1.3% | 5,500 |
| 2017/09/05 | 4,005 | 4,005 | 3,965 | 3,970 | -35 | -0.9% | 1,300 |
| 2017/09/04 | 4,050 | 4,070 | 4,005 | 4,005 | -55 | -1.4% | 3,200 |
| 2017/09/01 | 4,005 | 4,120 | 4,005 | 4,060 | +55 | +1.4% | 7,400 |
| 2017/08/31 | 4,005 | 4,005 | 3,965 | 4,005 | +10 | +0.3% | 3,100 |
| 2017/08/30 | 3,975 | 4,010 | 3,940 | 3,995 | +60 | +1.5% | 5,100 |
| 2017/08/29 | 3,970 | 3,970 | 3,930 | 3,935 | +5 | +0.1% | 1,800 |
| 2017/08/28 | 3,975 | 3,975 | 3,930 | 3,930 | +5 | +0.1% | 800 |
| 2017/08/25 | 3,975 | 3,975 | 3,925 | 3,925 | -10 | -0.3% | 1,100 |
| 2017/08/24 | 3,880 | 3,935 | 3,875 | 3,935 | +60 | +1.5% | 1,200 |
| 2017/08/23 | 3,875 | 3,875 | 3,875 | 3,875 | +35 | +0.9% | 100 |
| 2017/08/22 | 3,840 | 3,840 | 3,825 | 3,840 | -15 | -0.4% | 1,100 |
| 2017/08/21 | 3,850 | 3,880 | 3,825 | 3,855 | -15 | -0.4% | 1,700 |
| 2017/08/18 | 3,870 | 3,870 | 3,840 | 3,870 | ±0 | ±0% | 1,100 |
| 2017/08/17 | 3,825 | 3,885 | 3,825 | 3,870 | +45 | +1.2% | 800 |
| 2017/08/16 | 3,830 | 3,830 | 3,820 | 3,825 | +20 | +0.5% | 700 |
| 2017/08/15 | 3,750 | 3,825 | 3,750 | 3,805 | +65 | +1.7% | 4,800 |
| 2017/08/14 | 3,750 | 3,770 | 3,730 | 3,740 | -30 | -0.8% | 2,700 |
| 2017/08/10 | 3,750 | 3,770 | 3,740 | 3,770 | +15 | +0.4% | 3,800 |
| 2017/08/09 | 3,795 | 3,795 | 3,755 | 3,755 | -55 | -1.4% | 1,600 |
| 2017/08/08 | 3,815 | 3,815 | 3,770 | 3,810 | -20 | -0.5% | 6,100 |
| 2017/08/07 | 3,830 | 3,835 | 3,820 | 3,830 | -5 | -0.1% | 2,000 |
| 2017/08/04 | 3,880 | 3,880 | 3,835 | 3,835 | -50 | -1.3% | 1,800 |
| 2017/08/03 | 3,840 | 3,885 | 3,830 | 3,885 | -5 | -0.1% | 1,300 |
| 2017/08/02 | 3,920 | 3,920 | 3,835 | 3,890 | +35 | +0.9% | 2,300 |
| 2017/08/01 | 3,825 | 4,010 | 3,825 | 3,855 | +30 | +0.8% | 3,300 |
| 2017/07/31 | 3,900 | 3,900 | 3,820 | 3,825 | -195 | -4.9% | 10,800 |
| 2017/07/28 | 4,015 | 4,020 | 3,985 | 4,020 | +35 | +0.9% | 2,700 |
| 2017/07/27 | 3,975 | 4,000 | 3,960 | 3,985 | +25 | +0.6% | 1,700 |
| 2017/07/26 | 3,985 | 3,985 | 3,935 | 3,960 | -5 | -0.1% | 1,900 |
| 2017/07/25 | 3,980 | 3,995 | 3,960 | 3,965 | ±0 | ±0% | 3,100 |
| 2017/07/24 | 3,980 | 3,980 | 3,960 | 3,965 | ±0 | ±0% | 2,100 |
| 2017/07/21 | 3,930 | 3,965 | 3,905 | 3,965 | +25 | +0.6% | 2,200 |
| 2017/07/20 | 3,930 | 3,940 | 3,910 | 3,940 | +10 | +0.3% | 2,400 |
| 2017/07/19 | 3,980 | 3,980 | 3,925 | 3,930 | -50 | -1.3% | 2,300 |
| 2017/07/18 | 3,985 | 3,985 | 3,935 | 3,980 | +65 | +1.7% | 1,200 |
| 2017/07/14 | 3,910 | 3,925 | 3,910 | 3,915 | +10 | +0.3% | 700 |
| 2017/07/13 | 3,925 | 3,930 | 3,905 | 3,905 | -20 | -0.5% | 1,000 |
| 2017/07/12 | 3,935 | 3,950 | 3,925 | 3,925 | -10 | -0.3% | 1,000 |
1751～
1800
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「三栄コポ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三栄コポ | 90,000円 | +6.3% | +20.2% | 3.22% | 9.48倍 | 0.67倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
| アセンテック | 65,500円 | +60.6% | +35.3% | 1.53% | 14.08倍 | 2.83倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 大 光 | 62,200円 | +7.1% | -9.2% | 2.09% | 9.32倍 | 1.50倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
| ミタチ | 113,000円 | +105.7% | +5.5% | 4.42% | 7.20倍 | 0.62倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| トミタ | 145,000円 | +6.0% | +1.6% | 1.38% | 13.19倍 | 0.64倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
市場注目の銘柄
チャート関連のコラム
